시장 데이터를 불러오는 중
전체 종목
China Natural Resources, Inc. - Common Shares 과거 주가
China Natural Resources, Inc. - Common Shares · CHNR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Natural Resources, Inc. - Common Shares · CHNR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,453 | ₩6,001 | ₩5,333 | ₩5,333 | -2.21% | 1.3만 |
| 2026.10.08 | ₩5,199 | ₩5,439 | ₩5,145 | ₩5,306 | +2.06% | 5.3천 |
| 2026.10.07 | ₩5,145 | ₩5,466 | ₩5,145 | ₩5,466 | +6.23% | 800 |
| 2026.10.06 | ₩5,239 | ₩5,239 | ₩5,239 | ₩5,239 | 0.00% | 500 |
| 2026.10.05 | ₩5,252 | ₩5,252 | ₩5,172 | ₩5,172 | -1.53% | 2.3천 |
| 2026.10.02 | ₩5,172 | ₩5,333 | ₩5,145 | ₩5,159 | -0.26% | 2.4천 |
| 2026.10.01 | ₩5,239 | ₩5,239 | ₩5,105 | ₩5,212 | -0.51% | 6.9천 |
| 2026.09.30 | ₩5,333 | ₩5,333 | ₩5,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,333 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,266 | ₩5,346 | ₩5,239 | ₩5,333 | +1.27% | 2.3천 |
|---|
| 2026.09.28 | ₩5,239 | ₩5,426 | ₩5,239 | ₩5,239 | 0.00% | 4.6천 |
|---|
| 2026.09.25 | ₩5,145 | ₩5,640 | ₩5,145 | ₩5,453 | +5.97% | 1.5만 |
|---|
| 2026.09.24 | ₩5,346 | ₩5,480 | ₩5,105 | ₩5,105 | -4.50% | 6.1천 |
|---|
| 2026.09.23 | ₩5,079 | ₩5,466 | ₩4,878 | ₩5,092 | +0.26% | 1.1만 |
|---|
| 2026.09.22 | ₩5,212 | ₩5,346 | ₩4,985 | ₩5,039 | -3.33% | 7.4천 |
|---|
| 2026.09.21 | ₩5,039 | ₩5,212 | ₩4,985 | ₩4,985 | -1.06% | 3.3천 |
|---|
| 2026.09.18 | ₩5,092 | ₩5,092 | ₩5,092 | ₩5,092 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩5,212 | ₩5,413 | ₩4,945 | ₩5,105 | -2.05% | 1.7천 |
|---|
| 2026.09.16 | ₩5,212 | ₩5,226 | ₩4,958 | ₩4,958 | -4.87% | 4.8천 |
|---|
| 2026.09.15 | ₩5,159 | ₩5,159 | ₩5,052 | ₩5,052 | -2.07% | 1.2천 |
|---|
| 2026.09.14 | ₩5,132 | ₩5,132 | ₩5,132 | ₩5,132 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩5,306 | ₩5,493 | ₩5,132 | ₩5,319 | +0.25% | 2.4만 |
|---|
| 2026.09.10 | ₩5,132 | ₩5,132 | ₩5,105 | ₩5,105 | -0.52% | 1.1천 |
|---|
| 2026.09.09 | ₩5,212 | ₩5,212 | ₩5,212 | ₩5,212 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩5,105 | ₩5,266 | ₩5,105 | ₩5,266 | +3.14% | 1.2천 |
|---|
| 2026.09.04 | ₩5,199 | ₩5,319 | ₩5,199 | ₩5,226 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩5,105 | ₩5,386 | ₩5,105 | ₩5,386 | +5.50% | 1.6천 |
|---|
| 2026.09.02 | ₩5,132 | ₩5,399 | ₩5,105 | ₩5,212 | +1.56% | 1.4만 |
|---|
| 2026.09.01 | ₩5,239 | ₩5,252 | ₩5,212 | ₩5,212 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩5,279 | ₩5,413 | ₩5,279 | ₩5,413 | +2.53% | 2.5천 |
|---|
| 2026.08.28 | ₩5,306 | ₩5,413 | ₩5,306 | ₩5,413 | +2.02% | 3천 |
|---|
| 2026.08.27 | ₩5,292 | ₩5,480 | ₩5,292 | ₩5,480 | +3.54% | 800 |
|---|
| 2026.08.26 | ₩5,399 | ₩5,413 | ₩5,399 | ₩5,399 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩5,466 | ₩5,627 | ₩5,279 | ₩5,466 | 0.00% | 4.3천 |
|---|
| 2026.08.24 | ₩5,453 | ₩5,653 | ₩5,453 | ₩5,653 | +3.68% | 3.1천 |
|---|
| 2026.08.21 | ₩5,867 | ₩5,867 | ₩5,453 | ₩5,453 | -7.06% | 1천 |
|---|
| 2026.08.20 | ₩5,600 | ₩5,707 | ₩5,506 | ₩5,707 | +1.91% | 6.5천 |
|---|
| 2026.08.19 | ₩5,493 | ₩5,520 | ₩5,493 | ₩5,520 | +0.49% | 2.6천 |
|---|
| 2026.08.18 | ₩5,506 | ₩5,667 | ₩5,493 | ₩5,573 | +1.21% | 1.2만 |
|---|
| 2026.08.17 | ₩5,560 | ₩5,560 | ₩5,279 | ₩5,480 | -1.44% | 8.6천 |
|---|
| 2026.08.14 | ₩5,600 | ₩5,600 | ₩5,560 | ₩5,573 | -0.48% | 12.6만 |
|---|
| 2026.08.13 | ₩5,453 | ₩5,600 | ₩5,413 | ₩5,560 | +1.96% | 7.3천 |
|---|
| 2026.08.12 | ₩5,426 | ₩5,613 | ₩5,292 | ₩5,453 | +0.49% | 1만 |
|---|
| 2026.08.11 | ₩5,493 | ₩5,733 | ₩5,413 | ₩5,426 | -1.22% | 1.5만 |
|---|
| 2026.08.10 | ₩5,292 | ₩5,600 | ₩5,092 | ₩5,306 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩5,453 | ₩5,693 | ₩5,252 | ₩5,480 | +0.49% | 2.4만 |
|---|
| 2026.08.06 | ₩5,226 | ₩5,359 | ₩5,079 | ₩5,079 | -2.81% | 2.9천 |
|---|
| 2026.08.05 | ₩5,065 | ₩5,413 | ₩5,012 | ₩5,373 | +6.07% | 8천 |
|---|
| 2026.08.04 | ₩4,945 | ₩5,065 | ₩4,905 | ₩4,985 | +0.81% | 2.5천 |
|---|
| 2026.08.03 | ₩4,998 | ₩4,998 | ₩4,918 | ₩4,932 | -1.34% | 2.6천 |
|---|
| 2026.07.31 | ₩4,838 | ₩4,838 | ₩4,838 | ₩4,838 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩4,825 | ₩4,985 | ₩4,825 | ₩4,985 | +3.32% | 4.7천 |
|---|
| 2026.07.29 | ₩4,825 | ₩5,105 | ₩4,771 | ₩4,958 | +2.77% | 7.9천 |
|---|
| 2026.07.28 | ₩4,865 | ₩4,865 | ₩4,825 | ₩4,825 | -0.82% | 3.7천 |
|---|
| 2026.07.27 | ₩4,945 | ₩5,079 | ₩4,918 | ₩4,918 | -0.54% | 7.6천 |
|---|
| 2026.07.24 | ₩5,052 | ₩5,306 | ₩4,945 | ₩5,226 | +3.44% | 1.3만 |
|---|
| 2026.07.23 | ₩5,159 | ₩5,359 | ₩5,079 | ₩5,079 | -1.55% | 1.2만 |
|---|
| 2026.07.22 | ₩5,079 | ₩5,640 | ₩4,958 | ₩5,466 | +7.63% | 63만 |
|---|
| 2026.07.21 | ₩4,798 | ₩5,239 | ₩4,798 | ₩5,212 | +8.64% | 2.1만 |
|---|
| 2026.07.20 | ₩4,811 | ₩4,838 | ₩4,758 | ₩4,838 | +0.56% | 3천 |
|---|
| 2026.07.17 | ₩4,972 | ₩4,998 | ₩4,811 | ₩4,811 | -3.23% | 4.5천 |
|---|
| 2026.07.16 | ₩5,079 | ₩5,105 | ₩4,972 | ₩4,985 | -1.84% | 4.4천 |
|---|
| 2026.07.15 | ₩5,105 | ₩5,105 | ₩4,972 | ₩5,105 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩4,972 | ₩5,092 | ₩4,972 | ₩5,025 | +1.08% | 4.3만 |
|---|
| 2026.07.13 | ₩5,039 | ₩5,145 | ₩4,998 | ₩5,145 | +2.12% | 2.9천 |
|---|
| 2026.07.10 | ₩4,972 | ₩5,319 | ₩4,972 | ₩5,145 | +3.49% | 5.8천 |
|---|
| 2026.07.09 | ₩5,039 | ₩5,065 | ₩5,039 | ₩5,065 | +0.53% | 900 |
|---|
| 2026.07.08 | ₩4,998 | ₩5,172 | ₩4,985 | ₩4,985 | -0.27% | 5.3천 |
|---|
| 2026.07.07 | ₩4,892 | ₩5,105 | ₩4,892 | ₩5,039 | +3.01% | 4.3천 |
|---|
| 2026.07.06 | ₩5,333 | ₩5,333 | ₩5,052 | ₩5,132 | -3.76% | 1.6천 |
|---|
| 2026.07.02 | ₩5,039 | ₩5,333 | ₩5,025 | ₩5,292 | +5.04% | 5.5천 |
|---|
| 2026.07.01 | ₩5,212 | ₩5,266 | ₩5,025 | ₩5,212 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩5,252 | ₩5,493 | ₩4,998 | ₩5,079 | -3.31% | 3.5천 |
|---|
| 2026.06.29 | ₩5,292 | ₩5,439 | ₩5,079 | ₩5,439 | +2.78% | 7.4천 |
|---|
| 2026.06.26 | ₩5,079 | ₩5,266 | ₩4,932 | ₩5,266 | +3.68% | 5.6천 |
|---|
| 2026.06.25 | ₩5,546 | ₩5,546 | ₩5,039 | ₩5,119 | -7.71% | 2.4만 |
|---|
| 2026.06.24 | ₩5,413 | ₩5,493 | ₩5,266 | ₩5,493 | +1.48% | 5.4천 |
|---|
| 2026.06.23 | ₩5,520 | ₩5,586 | ₩5,359 | ₩5,586 | +1.21% | 2.4천 |
|---|
| 2026.06.22 | ₩5,653 | ₩5,653 | ₩5,292 | ₩5,627 | -0.47% | 1.3만 |
|---|
| 2026.06.18 | ₩5,413 | ₩5,987 | ₩5,212 | ₩5,747 | +6.17% | 24.1만 |
|---|
| 2026.06.17 | ₩5,292 | ₩5,319 | ₩5,052 | ₩5,319 | +0.51% | 7.5천 |
|---|
| 2026.06.16 | ₩5,399 | ₩5,399 | ₩5,119 | ₩5,266 | -2.48% | 6.2천 |
|---|
| 2026.06.15 | ₩4,945 | ₩5,774 | ₩4,945 | ₩5,386 | +8.92% | 5.6만 |
|---|
| 2026.06.12 | ₩4,785 | ₩5,145 | ₩4,745 | ₩4,972 | +3.91% | 1.6만 |
|---|
| 2026.06.11 | ₩5,292 | ₩5,292 | ₩4,811 | ₩4,918 | -7.07% | 3.7만 |
|---|
| 2026.06.10 | ₩6,041 | ₩6,549 | ₩4,972 | ₩5,025 | -16.81% | 338.8만 |
|---|
| 2026.06.09 | ₩5,546 | ₩6,094 | ₩5,546 | ₩5,707 | +2.89% | 3.9만 |
|---|
| 2026.06.08 | ₩5,533 | ₩6,201 | ₩5,480 | ₩5,693 | +2.90% | 6.7만 |
|---|
| 2026.06.05 | ₩5,987 | ₩5,987 | ₩5,386 | ₩5,640 | -5.80% | 2.3만 |
|---|
| 2026.06.04 | ₩6,495 | ₩6,495 | ₩5,292 | ₩6,241 | -3.91% | 16만 |
|---|
| 2026.06.03 | ₩5,480 | ₩6,001 | ₩5,413 | ₩5,947 | +8.54% | 54.5만 |
|---|
| 2026.06.02 | ₩5,613 | ₩5,613 | ₩5,292 | ₩5,426 | -3.33% | 1.2만 |
|---|
| 2026.06.01 | ₩5,480 | ₩5,747 | ₩5,480 | ₩5,546 | +1.22% | 9.7천 |
|---|
| 2026.05.29 | ₩5,306 | ₩5,480 | ₩5,306 | ₩5,466 | +3.02% | 6.6천 |
|---|
| 2026.05.28 | ₩5,453 | ₩5,453 | ₩5,333 | ₩5,426 | -0.49% | 1.7천 |
|---|
| 2026.05.27 | ₩5,292 | ₩5,453 | ₩5,292 | ₩5,439 | +2.78% | 1.5천 |
|---|
| 2026.05.26 | ₩5,373 | ₩5,560 | ₩5,359 | ₩5,359 | -0.25% | 1.5천 |
|---|
| 2026.05.22 | ₩5,613 | ₩5,613 | ₩5,426 | ₩5,426 | -3.33% | 1.7천 |
|---|
| 2026.05.21 | ₩5,546 | ₩5,613 | ₩5,439 | ₩5,613 | +1.20% | 7.2천 |
|---|
| 2026.05.20 | ₩5,306 | ₩5,546 | ₩5,306 | ₩5,546 | +4.53% | 2.6천 |
|---|
| 2026.05.19 | ₩5,346 | ₩5,480 | ₩5,346 | ₩5,346 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,413 | ₩5,573 | ₩5,333 | ₩5,333 | -1.48% | 7.6천 |
|---|
| 2026.05.15 | ₩6,081 | ₩6,308 | ₩5,226 | ₩5,560 | -8.57% | 4.5만 |
|---|
| 2026.05.14 | ₩5,172 | ₩6,402 | ₩5,172 | ₩5,867 | +13.44% | 17.5만 |
|---|
| 2026.05.13 | ₩5,346 | ₩5,346 | ₩5,212 | ₩5,239 | -2.00% | 5.4천 |
|---|
| 2026.05.12 | ₩5,480 | ₩5,480 | ₩5,212 | ₩5,346 | -2.44% | 1만 |
|---|
| 2026.05.11 | ₩5,747 | ₩5,747 | ₩5,426 | ₩5,586 | -2.79% | 9.7천 |
|---|
| 2026.05.08 | ₩5,774 | ₩5,774 | ₩5,613 | ₩5,747 | -0.46% | 9.9천 |
|---|
| 2026.05.07 | ₩5,747 | ₩5,747 | ₩5,707 | ₩5,747 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩5,840 | ₩5,881 | ₩5,600 | ₩5,627 | -3.66% | 1.9만 |
|---|
| 2026.05.05 | ₩5,667 | ₩5,974 | ₩5,480 | ₩5,974 | +5.42% | 2.4만 |
|---|
| 2026.05.04 | ₩5,413 | ₩7,123 | ₩5,292 | ₩5,733 | +5.93% | 21.4만 |
|---|
| 2026.05.01 | ₩5,359 | ₩5,520 | ₩5,359 | ₩5,520 | +2.99% | 4.1천 |
|---|
| 2026.04.30 | ₩5,359 | ₩5,546 | ₩5,359 | ₩5,533 | +3.24% | 5.8천 |
|---|
| 2026.04.29 | ₩5,413 | ₩5,493 | ₩5,346 | ₩5,493 | +1.48% | 1.1천 |
|---|
| 2026.04.28 | ₩5,453 | ₩5,453 | ₩5,453 | ₩5,453 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩5,439 | ₩5,520 | ₩5,439 | ₩5,506 | +1.23% | 3.9천 |
|---|
| 2026.04.24 | ₩5,453 | ₩5,520 | ₩5,439 | ₩5,520 | +1.23% | 1.8천 |
|---|
| 2026.04.23 | ₩5,533 | ₩5,546 | ₩5,493 | ₩5,506 | -0.48% | 4.6천 |
|---|
| 2026.04.22 | ₩5,600 | ₩5,720 | ₩5,426 | ₩5,613 | +0.24% | 3.2천 |
|---|
| 2026.04.21 | ₩5,573 | ₩5,814 | ₩5,413 | ₩5,426 | -2.64% | 9.9천 |
|---|
| 2026.04.20 | ₩5,306 | ₩5,613 | ₩5,279 | ₩5,613 | +5.79% | 1만 |
|---|
| 2026.04.17 | ₩5,306 | ₩5,533 | ₩5,306 | ₩5,413 | +2.02% | 4.4천 |
|---|
| 2026.04.16 | ₩5,039 | ₩5,413 | ₩5,039 | ₩5,413 | +7.43% | 6.3천 |
|---|
| 2026.04.15 | ₩4,945 | ₩5,266 | ₩4,945 | ₩5,266 | +6.49% | 4.6천 |
|---|
| 2026.04.14 | ₩5,279 | ₩5,373 | ₩4,958 | ₩5,266 | -0.25% | 8.6천 |
|---|
| 2026.04.13 | ₩5,079 | ₩5,252 | ₩4,945 | ₩5,252 | +3.42% | 6.5천 |
|---|
| 2026.04.10 | ₩4,918 | ₩5,212 | ₩4,918 | ₩5,186 | +5.43% | 2.9천 |
|---|
| 2026.04.09 | ₩5,105 | ₩5,252 | ₩4,811 | ₩5,212 | +2.09% | 9.5천 |
|---|
| 2026.04.08 | ₩5,052 | ₩5,306 | ₩5,052 | ₩5,212 | +3.17% | 3.9천 |
|---|
| 2026.04.07 | ₩5,145 | ₩5,212 | ₩4,985 | ₩5,159 | +0.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,292 | ₩5,319 | ₩5,145 | ₩5,319 | +0.51% | 3.6천 |
|---|
| 2026.04.02 | ₩5,439 | ₩5,439 | ₩5,186 | ₩5,399 | -0.74% | 6.8천 |
|---|
| 2026.04.01 | ₩5,399 | ₩5,733 | ₩5,346 | ₩5,546 | +2.72% | 2.5만 |
|---|
| 2026.03.31 | ₩5,533 | ₩5,533 | ₩5,159 | ₩5,439 | -1.69% | 1.9만 |
|---|
| 2026.03.30 | ₩5,814 | ₩5,894 | ₩5,399 | ₩5,640 | -2.99% | 1.2만 |
|---|
| 2026.03.27 | ₩6,469 | ₩6,629 | ₩5,987 | ₩6,175 | -4.55% | 3만 |
|---|
| 2026.03.26 | ₩6,883 | ₩7,137 | ₩6,562 | ₩6,709 | -2.52% | 5.6만 |
|---|
| 2026.03.25 | ₩6,549 | ₩7,204 | ₩6,215 | ₩7,190 | +9.80% | 18.2만 |
|---|
| 2026.03.24 | ₩5,867 | ₩7,217 | ₩5,867 | ₩5,881 | +0.23% | 18.3만 |
|---|
| 2026.03.23 | ₩5,560 | ₩6,442 | ₩5,560 | ₩6,175 | +11.06% | 14.3만 |
|---|
| 2026.03.20 | ₩5,520 | ₩6,308 | ₩5,212 | ₩6,081 | +10.17% | 60.8만 |
|---|
| 2026.03.19 | ₩6,682 | ₩7,752 | ₩5,399 | ₩5,827 | -12.80% | 4264.7만 |
|---|
| 2026.03.18 | ₩4,597 | ₩4,597 | ₩4,410 | ₩4,410 | -4.07% | 7.1천 |
|---|
| 2026.03.17 | ₩4,477 | ₩4,651 | ₩4,437 | ₩4,477 | 0.00% | 5.9천 |
|---|
| 2026.03.16 | ₩4,424 | ₩4,811 | ₩4,250 | ₩4,477 | +1.21% | 5.2만 |
|---|
| 2026.03.13 | ₩4,544 | ₩4,664 | ₩4,424 | ₩4,450 | -2.06% | 2.5만 |
|---|
| 2026.03.12 | ₩4,597 | ₩4,664 | ₩4,504 | ₩4,571 | -0.58% | 1.1만 |
|---|
| 2026.03.11 | ₩4,557 | ₩4,718 | ₩4,544 | ₩4,678 | +2.64% | 1.5만 |
|---|
| 2026.03.10 | ₩4,450 | ₩5,239 | ₩4,384 | ₩4,664 | +4.80% | 19만 |
|---|
| 2026.03.09 | ₩4,678 | ₩4,704 | ₩4,477 | ₩4,504 | -3.71% | 1.3만 |
|---|
| 2026.03.06 | ₩4,597 | ₩4,811 | ₩4,424 | ₩4,491 | -2.33% | 2.2만 |
|---|
| 2026.03.05 | ₩4,544 | ₩4,972 | ₩4,464 | ₩4,557 | +0.29% | 13.6만 |
|---|
| 2026.03.04 | ₩4,771 | ₩4,771 | ₩4,504 | ₩4,597 | -3.64% | 5.5만 |
|---|
| 2026.03.03 | ₩4,811 | ₩4,851 | ₩4,410 | ₩4,517 | -6.11% | 1.9만 |
|---|
| 2026.03.02 | ₩4,263 | ₩5,252 | ₩4,263 | ₩4,745 | +11.29% | 15.5만 |
|---|
| 2026.02.27 | ₩4,477 | ₩4,491 | ₩4,290 | ₩4,317 | -3.58% | 6.7천 |
|---|
| 2026.02.26 | ₩4,584 | ₩4,678 | ₩4,464 | ₩4,477 | -2.33% | 2.6천 |
|---|
| 2026.02.25 | ₩4,624 | ₩4,678 | ₩4,544 | ₩4,544 | -1.73% | 6.2천 |
|---|
| 2026.02.24 | ₩4,718 | ₩4,785 | ₩4,544 | ₩4,651 | -1.42% | 5.2천 |
|---|
| 2026.02.23 | ₩4,678 | ₩4,838 | ₩4,651 | ₩4,798 | +2.57% | 1.6만 |
|---|
| 2026.02.20 | ₩4,878 | ₩5,600 | ₩4,517 | ₩4,651 | -4.66% | 11.9만 |
|---|
| 2026.02.19 | ₩4,905 | ₩4,905 | ₩4,544 | ₩4,557 | -7.08% | 8.7천 |
|---|
| 2026.02.18 | ₩4,491 | ₩4,664 | ₩4,477 | ₩4,477 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩4,544 | ₩4,584 | ₩4,317 | ₩4,357 | -4.12% | 2.1만 |
|---|
| 2026.02.13 | ₩4,731 | ₩4,838 | ₩4,571 | ₩4,571 | -3.39% | 1.2만 |
|---|
| 2026.02.12 | ₩4,958 | ₩5,105 | ₩4,691 | ₩4,691 | -5.39% | 6.2천 |
|---|
| 2026.02.11 | ₩4,985 | ₩5,119 | ₩4,825 | ₩4,985 | 0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩5,079 | ₩5,079 | ₩4,851 | ₩5,039 | -0.79% | 8천 |
|---|
| 2026.02.09 | ₩4,985 | ₩4,985 | ₩4,718 | ₩4,811 | -3.49% | 1.5만 |
|---|
| 2026.02.06 | ₩4,892 | ₩4,958 | ₩4,678 | ₩4,785 | -2.19% | 8.7천 |
|---|
| 2026.02.05 | ₩5,132 | ₩5,132 | ₩4,731 | ₩4,865 | -5.21% | 3.8만 |
|---|
| 2026.02.04 | ₩4,985 | ₩5,292 | ₩4,918 | ₩5,092 | +2.14% | 1.2만 |
|---|
| 2026.02.03 | ₩5,453 | ₩5,520 | ₩5,145 | ₩5,145 | -5.64% | 3만 |
|---|
| 2026.02.02 | ₩5,693 | ₩5,693 | ₩5,359 | ₩5,560 | -2.35% | 2.8만 |
|---|
| 2026.01.30 | ₩5,493 | ₩5,867 | ₩5,493 | ₩5,707 | +3.89% | 2.6만 |
|---|
| 2026.01.29 | ₩5,693 | ₩6,081 | ₩5,292 | ₩5,667 | -0.47% | 12만 |
|---|
| 2026.01.28 | ₩5,520 | ₩5,774 | ₩5,092 | ₩5,707 | +3.39% | 23.6만 |
|---|
| 2026.01.27 | ₩5,533 | ₩5,827 | ₩5,105 | ₩5,292 | -4.35% | 3.8만 |
|---|
| 2026.01.26 | ₩5,787 | ₩5,974 | ₩5,399 | ₩5,840 | +0.92% | 3.8만 |
|---|
| 2026.01.23 | ₩5,359 | ₩5,907 | ₩5,359 | ₩5,881 | +9.73% | 6.9만 |
|---|
| 2026.01.22 | ₩5,039 | ₩5,386 | ₩4,945 | ₩5,306 | +5.31% | 7.3만 |
|---|
| 2026.01.21 | ₩5,132 | ₩5,172 | ₩4,745 | ₩5,012 | -2.34% | 3만 |
|---|
| 2026.01.20 | ₩5,426 | ₩5,426 | ₩5,052 | ₩5,119 | -5.67% | 2.9만 |
|---|
| 2026.01.16 | ₩5,987 | ₩5,987 | ₩4,651 | ₩5,092 | -14.96% | 3.7만 |
|---|
| 2026.01.15 | ₩5,119 | ₩7,618 | ₩5,119 | ₩6,054 | +18.28% | 18.2만 |
|---|
| 2026.01.14 | ₩5,480 | ₩5,480 | ₩5,065 | ₩5,346 | -2.44% | 5.6천 |
|---|
| 2026.01.13 | ₩5,012 | ₩5,413 | ₩5,012 | ₩5,413 | +8.00% | 2.5만 |
|---|
| 2026.01.12 | ₩4,838 | ₩5,012 | ₩4,838 | ₩4,972 | +2.76% | 6.1천 |
|---|
| 2026.01.09 | ₩4,918 | ₩4,918 | ₩4,838 | ₩4,838 | -1.63% | 1.9천 |
|---|
| 2026.01.08 | ₩4,918 | ₩4,972 | ₩4,838 | ₩4,945 | +0.54% | 6.4천 |
|---|
| 2026.01.07 | ₩4,972 | ₩4,972 | ₩4,745 | ₩4,811 | -3.23% | 5.3천 |
|---|
| 2026.01.06 | ₩4,825 | ₩4,878 | ₩4,664 | ₩4,664 | -3.32% | 5천 |
|---|
| 2026.01.05 | ₩4,651 | ₩4,865 | ₩4,584 | ₩4,798 | +3.16% | 4.7천 |
|---|
| 2026.01.02 | ₩4,678 | ₩4,704 | ₩4,651 | ₩4,704 | +0.57% | 3.5천 |
|---|
| 2025.12.31 | ₩4,985 | ₩5,105 | ₩4,678 | ₩4,811 | -3.49% | 1.3만 |
|---|
| 2025.12.30 | ₩4,825 | ₩4,905 | ₩4,745 | ₩4,798 | -0.55% | 4.9천 |
|---|
| 2025.12.29 | ₩4,758 | ₩4,758 | ₩4,611 | ₩4,611 | -3.09% | 6천 |
|---|
| 2025.12.26 | ₩4,878 | ₩4,878 | ₩4,491 | ₩4,678 | -4.11% | 8.2천 |
|---|
| 2025.12.24 | ₩5,052 | ₩5,052 | ₩4,851 | ₩4,905 | -2.91% | 4.3천 |
|---|
| 2025.12.23 | ₩5,373 | ₩5,439 | ₩5,025 | ₩5,025 | -6.47% | 1.1만 |
|---|
| 2025.12.22 | ₩5,159 | ₩5,640 | ₩5,119 | ₩5,480 | +6.22% | 2만 |
|---|
| 2025.12.19 | ₩5,119 | ₩5,266 | ₩5,092 | ₩5,092 | -0.52% | 2.3천 |
|---|
| 2025.12.18 | ₩5,186 | ₩5,226 | ₩5,092 | ₩5,092 | -1.80% | 4.3천 |
|---|
| 2025.12.17 | ₩5,279 | ₩5,279 | ₩5,279 | ₩5,279 | 0.00% | 2.1천 |
|---|
| 2025.12.16 | ₩5,226 | ₩5,252 | ₩5,159 | ₩5,212 | -0.26% | 5.3천 |
|---|
| 2025.12.15 | ₩5,399 | ₩5,399 | ₩5,239 | ₩5,266 | -2.48% | 3.6천 |
|---|
| 2025.12.12 | ₩5,426 | ₩5,613 | ₩5,359 | ₩5,480 | +0.99% | 3.5천 |
|---|
| 2025.12.11 | ₩5,667 | ₩5,760 | ₩5,506 | ₩5,586 | -1.42% | 9.4천 |
|---|
| 2025.12.10 | ₩5,373 | ₩5,680 | ₩5,239 | ₩5,680 | +5.72% | 5.6천 |
|---|
| 2025.12.09 | ₩5,747 | ₩5,747 | ₩5,012 | ₩5,520 | -3.95% | 2.5만 |
|---|
| 2025.12.08 | ₩5,613 | ₩6,348 | ₩5,453 | ₩5,760 | +2.62% | 15.5만 |
|---|
| 2025.12.05 | ₩4,945 | ₩5,533 | ₩4,945 | ₩5,453 | +10.27% | 3.2만 |
|---|
| 2025.12.04 | ₩4,918 | ₩5,012 | ₩4,838 | ₩4,932 | +0.27% | 1.2만 |
|---|
| 2025.12.03 | ₩5,025 | ₩5,065 | ₩4,838 | ₩4,998 | -0.53% | 8.6천 |
|---|
| 2025.12.02 | ₩4,958 | ₩5,145 | ₩4,798 | ₩4,798 | -3.23% | 1.8만 |
|---|
| 2025.12.01 | ₩4,892 | ₩4,985 | ₩4,838 | ₩4,985 | +1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩4,785 | ₩4,878 | ₩4,731 | ₩4,878 | +1.96% | 4천 |
|---|
| 2025.11.26 | ₩4,745 | ₩4,998 | ₩4,745 | ₩4,798 | +1.13% | 2.5만 |
|---|
| 2025.11.25 | ₩4,437 | ₩4,918 | ₩4,437 | ₩4,785 | +7.83% | 1.5만 |
|---|
| 2025.11.24 | ₩4,410 | ₩4,798 | ₩4,330 | ₩4,464 | +1.21% | 1.6만 |
|---|
| 2025.11.21 | ₩4,357 | ₩4,584 | ₩4,290 | ₩4,344 | -0.31% | 1.2만 |
|---|
| 2025.11.20 | ₩4,691 | ₩4,745 | ₩4,544 | ₩4,597 | -1.99% | 1.5만 |
|---|
| 2025.11.19 | ₩4,758 | ₩5,132 | ₩4,691 | ₩4,758 | 0.00% | 7.7천 |
|---|
| 2025.11.18 | ₩4,865 | ₩4,878 | ₩4,745 | ₩4,851 | -0.27% | 4.5천 |
|---|
| 2025.11.17 | ₩5,092 | ₩5,092 | ₩4,865 | ₩4,865 | -4.46% | 2.9천 |
|---|
| 2025.11.14 | ₩5,212 | ₩5,212 | ₩4,998 | ₩5,052 | -3.08% | 6.4천 |
|---|
| 2025.11.13 | ₩5,346 | ₩5,346 | ₩5,039 | ₩5,266 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩5,894 | ₩5,894 | ₩5,252 | ₩5,279 | -10.43% | 1.2만 |
|---|
| 2025.11.11 | ₩5,413 | ₩5,613 | ₩5,292 | ₩5,399 | -0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩5,774 | ₩5,840 | ₩5,346 | ₩5,520 | -4.40% | 2.7만 |
|---|
| 2025.11.07 | ₩5,881 | ₩5,881 | ₩5,533 | ₩5,747 | -2.27% | 2.3만 |
|---|
| 2025.11.06 | ₩6,014 | ₩6,068 | ₩5,800 | ₩5,961 | -0.89% | 1만 |
|---|
| 2025.11.05 | ₩6,081 | ₩6,295 | ₩5,854 | ₩5,894 | -3.08% | 7.2천 |
|---|
| 2025.11.04 | ₩6,495 | ₩6,495 | ₩5,947 | ₩6,161 | -5.14% | 1.7만 |
|---|
| 2025.11.03 | ₩7,270 | ₩7,351 | ₩6,549 | ₩6,602 | -9.19% | 1.7만 |
|---|
| 2025.10.31 | ₩7,190 | ₩7,564 | ₩6,789 | ₩7,498 | +4.28% | 7.6만 |
|---|
| 2025.10.30 | ₩7,484 | ₩7,738 | ₩6,682 | ₩7,284 | -2.68% | 3.3만 |
|---|
| 2025.10.29 | ₩7,444 | ₩7,725 | ₩7,444 | ₩7,564 | +1.62% | 1.7만 |
|---|
| 2025.10.28 | ₩7,872 | ₩8,206 | ₩6,950 | ₩7,444 | -5.43% | 3.9만 |
|---|
| 2025.10.27 | ₩8,487 | ₩8,553 | ₩7,645 | ₩7,818 | -7.87% | 2.6만 |
|---|
| 2025.10.24 | ₩8,273 | ₩8,580 | ₩8,099 | ₩8,527 | +3.07% | 7.9만 |
|---|
| 2025.10.23 | ₩8,366 | ₩8,594 | ₩7,711 | ₩8,513 | +1.76% | 4.6만 |
|---|
| 2025.10.22 | ₩8,019 | ₩8,447 | ₩7,752 | ₩8,380 | +4.50% | 4.8만 |
|---|
| 2025.10.21 | ₩8,219 | ₩8,527 | ₩7,845 | ₩8,259 | +0.49% | 7.3만 |
|---|
| 2025.10.20 | ₩8,460 | ₩8,807 | ₩7,778 | ₩8,687 | +2.69% | 42만 |
|---|
| 2025.10.17 | ₩7,725 | ₩8,647 | ₩7,511 | ₩7,939 | +2.77% | 4.9만 |
|---|
| 2025.10.16 | ₩8,821 | ₩9,275 | ₩8,179 | ₩8,219 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩8,888 | ₩9,623 | ₩8,286 | ₩9,128 | +2.71% | 11.9만 |
|---|
| 2025.10.14 | ₩9,155 | ₩10,759 | ₩8,954 | ₩9,275 | +1.31% | 51.2만 |
|---|
| 2025.10.13 | ₩8,660 | ₩10,959 | ₩7,992 | ₩9,583 | +10.65% | 1684.6만 |
|---|
| 2025.10.10 | ₩7,164 | ₩7,324 | ₩6,616 | ₩6,656 | -7.09% | 6만 |
|---|